Premium
Lhyfe SA (LHYFE)
EU
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.86625194401 | 3.215 | 3.615 | 3.145 | 35351 | 3.41892707 | DE |
| 4 | -0.2 | -5.75539568345 | 3.475 | 3.615 | 3.13 | 19520 | 3.32190188 | DE |
| 12 | -0.05 | -1.5037593985 | 3.325 | 4.28 | 2.42 | 25135 | 3.43028145 | DE |
| 26 | 0.425 | 14.9122807018 | 2.85 | 4.28 | 2.28 | 20426 | 3.34106891 | DE |
| 52 | -0.215 | -6.16045845272 | 3.49 | 4.39 | 2.28 | 15228 | 3.44019993 | DE |
| 156 | -4.775 | -59.3167701863 | 8.05 | 9.5 | 2.28 | 18848 | 5.46111921 | DE |
| 260 | -5.525 | -62.7840909091 | 8.8 | 9.5 | 2.28 | 20342 | 5.75349333 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 3.375 | -0.13 | -3.57 | 3.4 | 3.4 | 3.2 | 56542 |
| 1749745800 | 3.5 | 0.31 | 9.72 | 3.2 | 3.615 | 3.16 | 95868 |
| 1749659400 | 3.19 | -0.02 | -0.47 | 3.2 | 3.2 | 3.175 | 5368 |
| 1749573000 | 3.205 | 0 | 0.00 | 3.175 | 3.205 | 3.145 | 9490 |
| 1749486600 | 3.205 | 0 | 0.16 | 3.215 | 3.23 | 3.18 | 9487 |
| 1749227400 | 3.2 | 0 | 0.00 | 3.225 | 3.24 | 3.165 | 9601 |
| 1749141000 | 3.2 | -0.08 | -2.29 | 3.2799999 | 3.2799999 | 3.16 | 11406 |
| 1749054600 | 3.275 | 0.04 | 1.24 | 3.275 | 3.2799999 | 3.225 | 10161 |
| 1748968200 | 3.235 | -0.04 | -1.22 | 3.24 | 3.265 | 3.225 | 17537 |
| 1748881800 | 3.275 | -0.03 | -0.76 | 3.2799999 | 3.3 | 3.215 | 10936 |
| 1748622600 | 3.3 | 0.03 | 0.92 | 3.27 | 3.32 | 3.25 | 14446 |
| 1748536200 | 3.27 | 0.06 | 1.71 | 3.24 | 3.27 | 3.225 | 9002 |
| 1748449800 | 3.215 | 0.01 | 0.31 | 3.205 | 3.245 | 3.185 | 11279 |
| 1748363400 | 3.205 | -0.04 | -1.23 | 3.255 | 3.255 | 3.17 | 8696 |
| 1748277000 | 3.245 | -0.02 | -0.46 | 3.21 | 3.255 | 3.21 | 9308 |
| 1748017800 | 3.2599999 | 0.04 | 1.24 | 3.29 | 3.29 | 3.19 | 6543 |
| 1747931400 | 3.22 | -0.02 | -0.62 | 3.265 | 3.265 | 3.18 | 6640 |
| 1747845000 | 3.24 | 0.06 | 1.89 | 3.235 | 3.25 | 3.19 | 18720 |
| 1747758600 | 3.18 | -0.1 | -3.05 | 3.27 | 3.27 | 3.13 | 28322 |
| 1747672200 | 3.2799999 | -0.19 | -5.48 | 3.475 | 3.485 | 3.165 | 41045 |
| 1747413000 | 3.47 | 0.15 | 4.52 | 3.37 | 3.48 | 3.35 | 29019 |
| 1747326600 | 3.32 | 0.09 | 2.63 | 3.19 | 3.32 | 3.165 | 15174 |
| 1747240200 | 3.235 | 0 | 0.00 | 3.235 | 3.235 | 3.235 | 0 |
| 1747153800 | 3.235 | 0 | 0.00 | 3.235 | 3.235 | 3.235 | 0 |
| 1747067400 | 3.235 | 0 | 0.00 | 3.235 | 3.235 | 3.235 | 0 |
| 1746808200 | 3.235 | 0 | 0.00 | 3.235 | 3.235 | 3.235 | 0 |
| 1746721800 | 3.235 | -0.2 | -5.69 | 3.475 | 3.475 | 3.235 | 34441 |
| 1746635400 | 3.43 | -0.03 | -0.87 | 3.49 | 3.495 | 3.43 | 19340 |
| 1746549000 | 3.46 | -0.04 | -1.14 | 3.495 | 3.5 | 3.42 | 17993 |
| 1746462600 | 3.5 | 0 | 0.00 | 3.5 | 3.505 | 3.46 | 22346 |
| 1746203400 | 3.5 | 0 | 0.00 | 3.5 | 3.53 | 3.43 | 20137 |
| 1746030600 | 3.5 | 0.02 | 0.57 | 3.48 | 3.5 | 3.43 | 17024 |
| 1745944200 | 3.48 | -0.02 | -0.57 | 3.495 | 3.57 | 3.36 | 77758 |
| 1745857800 | 3.5 | 0.06 | 1.74 | 3.5 | 3.51 | 3.44 | 11020 |
| 1745598600 | 3.44 | -0.03 | -0.86 | 3.485 | 3.505 | 3.41 | 13955 |
| 1745512200 | 3.47 | -0.1 | -2.80 | 3.51 | 3.53 | 3.45 | 37438 |
| 1745425800 | 3.57 | -0.12 | -3.25 | 3.65 | 3.69 | 3.5 | 31846 |
| 1745339400 | 3.69 | -0.41 | -10.00 | 3.96 | 4.04 | 3.54 | 108535 |
| 1744907400 | 4.1 | 0.95 | 29.95 | 3.1549999 | 4.28 | 3.07 | 158393 |
| 1744821000 | 3.1549999 | -0.05 | -1.41 | 3.19 | 3.19 | 3.13 | 5441 |
| 1744734600 | 3.2 | 0.07 | 2.07 | 3.19 | 3.23 | 3.14 | 18675 |
| 1744648200 | 3.1349999 | 0.03 | 1.13 | 3.195 | 3.2 | 3.07 | 12547 |
| 1744389000 | 3.1 | -0.12 | -3.58 | 3.175 | 3.21 | 3.05 | 15647 |
| 1744302600 | 3.215 | -0.02 | -0.46 | 3.34 | 3.34 | 3.185 | 13657 |
| 1744216200 | 3.23 | 0.01 | 0.31 | 3.2599999 | 3.265 | 3 | 21115 |
| 1744129800 | 3.22 | 0.22 | 7.33 | 3.2 | 3.285 | 3.1 | 21746 |
| 1744043400 | 3 | -0.41 | -12.02 | 2.85 | 3.08 | 2.42 | 45554 |
| 1743787800 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1743701400 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1743615000 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1743528600 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1743442200 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1743183000 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1743096600 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1743010200 | 3.41 | 0 | 0.00 | 3.41 | 3.41 | 3.41 | 0 |
| 1742923800 | 3.41 | 0.1 | 2.87 | 3.34 | 3.41 | 3.305 | 6839 |
| 1742837400 | 3.315 | 0.02 | 0.76 | 3.325 | 3.355 | 3.22 | 10508 |
| 1742578200 | 3.29 | -0.03 | -0.90 | 3.27 | 3.325 | 3.265 | 3953 |
| 1742491800 | 3.32 | 0.01 | 0.30 | 3.305 | 3.325 | 3.24 | 8177 |
| 1742405400 | 3.31 | -0.06 | -1.63 | 3.35 | 3.365 | 3.2799999 | 6033 |
| 1742319000 | 3.365 | 0.13 | 4.02 | 3.25 | 3.38 | 3.25 | 6431 |
| 1742232600 | 3.235 | 0.01 | 0.47 | 3.305 | 3.305 | 3.21 | 6254 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
